33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 192700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 4505 |
| 3 | 20240403 | 192600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 4 | 20240403 | 192500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 5 | 20240403 | 192400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 6 | 20240403 | 192300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 7 | 20240403 | 192200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 8 | 20240403 | 192100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 9 | 20240403 | 192000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 10 | 20240403 | 191900 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 11 | 20240403 | 191800 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 12 | 20240403 | 191700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 13 | 20240403 | 191600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 14 | 20240403 | 191500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 15 | 20240403 | 191400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 16 | 20240403 | 191300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 17 | 20240403 | 191200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 18 | 20240403 | 191100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 19 | 20240403 | 191000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 20 | 20240403 | 190900 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 21 | 20240403 | 190800 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 22 | 20240403 | 190700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 23 | 20240403 | 190600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 24 | 20240403 | 190500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 25 | 20240403 | 190400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 26 | 20240403 | 190300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 27 | 20240403 | 190200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 28 | 20240403 | 190100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 29 | 20240403 | 190000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 30 | 20240403 | 185900 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 31 | 20240403 | 185800 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 32 | 20240403 | 185700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 4505 |
| 33 | 20240403 | 185600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 34 | 20240403 | 185500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 35 | 20240403 | 185400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 36 | 20240403 | 185300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 37 | 20240403 | 185200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 38 | 20240403 | 185100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 39 | 20240403 | 185000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 40 | 20240403 | 184900 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 41 | 20240403 | 184800 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 42 | 20240403 | 184700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 43 | 20240403 | 184600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 44 | 20240403 | 184500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 45 | 20240403 | 184400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 46 | 20240403 | 184300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 47 | 20240403 | 184200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 48 | 20240403 | 184100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 49 | 20240403 | 184000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 50 | 20240403 | 183900 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 51 | 20240403 | 183800 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 52 | 20240403 | 183700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 53 | 20240403 | 183600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 54 | 20240403 | 183500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 55 | 20240403 | 183400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 56 | 20240403 | 183300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 57 | 20240403 | 183200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 58 | 20240403 | 183100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 59 | 20240403 | 183000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 60 | 20240403 | 182900 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 61 | 20240403 | 182800 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 62 | 20240403 | 182700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 4505 |
| 63 | 20240403 | 182600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 64 | 20240403 | 182500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 65 | 20240403 | 182400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 66 | 20240403 | 182300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 67 | 20240403 | 182200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 68 | 20240403 | 182100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 69 | 20240403 | 182000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 70 | 20240403 | 181900 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 71 | 20240403 | 181800 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 72 | 20240403 | 181700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 73 | 20240403 | 181600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 74 | 20240403 | 181500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 75 | 20240403 | 181400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 76 | 20240403 | 181300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 77 | 20240403 | 181200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 78 | 20240403 | 181100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 79 | 20240403 | 181000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 80 | 20240403 | 180900 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 81 | 20240403 | 180800 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 82 | 20240403 | 180700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 83 | 20240403 | 180600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 84 | 20240403 | 180500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 85 | 20240403 | 180400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 86 | 20240403 | 180300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 87 | 20240403 | 180200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 88 | 20240403 | 180100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 89 | 20240403 | 180000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 90 | 20240403 | 175900 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 91 | 20240403 | 175800 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 92 | 20240403 | 175700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 4505 |
| 93 | 20240403 | 175600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 94 | 20240403 | 175500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 95 | 20240403 | 175400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 96 | 20240403 | 175300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 97 | 20240403 | 175200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 98 | 20240403 | 175100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 99 | 20240403 | 175000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 100 | 20240403 | 174900 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 101 | 20240403 | 174800 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 102 | 20240403 | 174700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 103 | 20240403 | 174600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 104 | 20240403 | 174500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 105 | 20240403 | 174400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 106 | 20240403 | 174300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 107 | 20240403 | 174200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 108 | 20240403 | 174100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 109 | 20240403 | 174000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 110 | 20240403 | 173900 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 111 | 20240403 | 173800 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 112 | 20240403 | 173700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 113 | 20240403 | 173600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 114 | 20240403 | 173500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 115 | 20240403 | 173400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 116 | 20240403 | 173300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 117 | 20240403 | 173200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 118 | 20240403 | 173100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 119 | 20240403 | 173000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 120 | 20240403 | 172900 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 121 | 20240403 | 172800 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 122 | 20240403 | 172700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 4505 |
| 123 | 20240403 | 172600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 124 | 20240403 | 172500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 125 | 20240403 | 172400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 126 | 20240403 | 172300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 127 | 20240403 | 172200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 128 | 20240403 | 172100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 129 | 20240403 | 172000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 130 | 20240403 | 171900 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 131 | 20240403 | 171800 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 132 | 20240403 | 171700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 133 | 20240403 | 171600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 134 | 20240403 | 171500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 135 | 20240403 | 171400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 136 | 20240403 | 171300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 137 | 20240403 | 171200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 138 | 20240403 | 171100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 139 | 20240403 | 171000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 140 | 20240403 | 170900 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 141 | 20240403 | 170800 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 142 | 20240403 | 170700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 143 | 20240403 | 170600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 144 | 20240403 | 170500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 145 | 20240403 | 170400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 146 | 20240403 | 170300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 147 | 20240403 | 170200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 148 | 20240403 | 170100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 149 | 20240403 | 170000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 150 | 20240403 | 165900 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 151 | 20240403 | 165800 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 152 | 20240403 | 165700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 4505 |
| 153 | 20240403 | 165600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 154 | 20240403 | 165500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 155 | 20240403 | 165400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 156 | 20240403 | 165300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 157 | 20240403 | 165200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 158 | 20240403 | 165100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 159 | 20240403 | 165000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 160 | 20240403 | 164900 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 161 | 20240403 | 164800 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 162 | 20240403 | 164700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 163 | 20240403 | 164600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 164 | 20240403 | 164500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 165 | 20240403 | 164400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 166 | 20240403 | 164300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 167 | 20240403 | 164200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 168 | 20240403 | 164100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 169 | 20240403 | 164000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 170 | 20240403 | 163900 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 171 | 20240403 | 163800 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 172 | 20240403 | 163700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 173 | 20240403 | 163600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 174 | 20240403 | 163500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 175 | 20240403 | 163400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 176 | 20240403 | 163300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 177 | 20240403 | 163200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 178 | 20240403 | 163100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 179 | 20240403 | 163000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 180 | 20240403 | 162900 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 181 | 20240403 | 162800 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 182 | 20240403 | 162700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 4505 |
| 183 | 20240403 | 162600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 184 | 20240403 | 162500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 185 | 20240403 | 162400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 186 | 20240403 | 162300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 187 | 20240403 | 162200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 188 | 20240403 | 162100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 189 | 20240403 | 162000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 190 | 20240403 | 161900 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 191 | 20240403 | 161800 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 192 | 20240403 | 161700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 193 | 20240403 | 161600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 194 | 20240403 | 161500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 195 | 20240403 | 161400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 196 | 20240403 | 161300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 197 | 20240403 | 161200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 198 | 20240403 | 161100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 199 | 20240403 | 161000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 200 | 20240403 | 160900 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 201 | 20240403 | 160800 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 202 | 20240403 | 160700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 203 | 20240403 | 160600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 204 | 20240403 | 160500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 205 | 20240403 | 160400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 206 | 20240403 | 160300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 207 | 20240403 | 160200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 208 | 20240403 | 160100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 209 | 20240403 | 160000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 210 | 20240403 | 155900 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 211 | 20240403 | 155800 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 212 | 20240403 | 155700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 4505 |
| 213 | 20240403 | 155600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 214 | 20240403 | 155500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 215 | 20240403 | 155400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 216 | 20240403 | 155300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 217 | 20240403 | 155200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 218 | 20240403 | 155100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 219 | 20240403 | 155000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 220 | 20240403 | 154900 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 221 | 20240403 | 154800 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 222 | 20240403 | 154700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 223 | 20240403 | 154600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 224 | 20240403 | 154500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 225 | 20240403 | 154400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 226 | 20240403 | 154300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 227 | 20240403 | 154200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 228 | 20240403 | 154100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 229 | 20240403 | 154000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 230 | 20240403 | 153900 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 231 | 20240403 | 153800 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 232 | 20240403 | 153700 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 233 | 20240403 | 153600 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 234 | 20240403 | 153500 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 235 | 20240403 | 153400 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 236 | 20240403 | 153300 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 237 | 20240403 | 153200 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 238 | 20240403 | 153100 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 0 |
| 239 | 20240403 | 153000 | 2248345870 | 11430 | 11430 | 11430 | 11430 | 4505 |
| 240 | 20240403 | 152900 | 2196853720 | 11450 | 11450 | 11450 | 11450 | 0 |
| 241 | 20240403 | 152800 | 2196853720 | 11450 | 11450 | 11450 | 11450 | 0 |
| 242 | 20240403 | 152700 | 2196853720 | 11450 | 11450 | 11450 | 11450 | 0 |
| 243 | 20240403 | 152600 | 2196853720 | 11450 | 11450 | 11450 | 11450 | 0 |
| 244 | 20240403 | 152500 | 2196853720 | 11450 | 11450 | 11450 | 11450 | 0 |
| 245 | 20240403 | 152400 | 2196853720 | 11450 | 11450 | 11450 | 11450 | 0 |
| 246 | 20240403 | 152300 | 2196853720 | 11450 | 11450 | 11450 | 11450 | 0 |
| 247 | 20240403 | 152200 | 2196853720 | 11450 | 11450 | 11450 | 11450 | 0 |
| 248 | 20240403 | 152100 | 2196853720 | 11450 | 11450 | 11450 | 11450 | 0 |
| 249 | 20240403 | 152000 | 2196853720 | 11450 | 11450 | 11450 | 11450 | 0 |
| 250 | 20240403 | 151900 | 2196853720 | 11450 | 11460 | 11470 | 11450 | 351 |
| 251 | 20240403 | 151800 | 2192834490 | 11460 | 11450 | 11460 | 11450 | 137 |
| 252 | 20240403 | 151700 | 2191264990 | 11440 | 11450 | 11460 | 11440 | 1658 |
| 253 | 20240403 | 151600 | 2172282600 | 11450 | 11460 | 11480 | 11450 | 1389 |
| 254 | 20240403 | 151500 | 2156367920 | 11460 | 11460 | 11460 | 11450 | 1508 |
| 255 | 20240403 | 151400 | 2139100220 | 11460 | 11440 | 11460 | 11440 | 101 |
| 256 | 20240403 | 151300 | 2137942780 | 11440 | 11460 | 11460 | 11430 | 1799 |
| 257 | 20240403 | 151200 | 2117361940 | 11470 | 11450 | 11490 | 11450 | 1983 |
| 258 | 20240403 | 151100 | 2094619030 | 11450 | 11460 | 11460 | 11440 | 425 |
| 259 | 20240403 | 151000 | 2089753260 | 11460 | 11450 | 11460 | 11450 | 27 |
| 260 | 20240403 | 150900 | 2089444070 | 11460 | 11440 | 11460 | 11440 | 264 |
| 261 | 20240403 | 150800 | 2086421370 | 11440 | 11450 | 11460 | 11440 | 638 |
| 262 | 20240403 | 150700 | 2079121380 | 11460 | 11470 | 11470 | 11450 | 352 |
| 263 | 20240403 | 150600 | 2075090010 | 11480 | 11480 | 11480 | 11480 | 0 |
| 264 | 20240403 | 150500 | 2075090010 | 11480 | 11490 | 11490 | 11480 | 3 |
| 265 | 20240403 | 150400 | 2075055560 | 11500 | 11470 | 11500 | 11470 | 748 |
| 266 | 20240403 | 150300 | 2066467920 | 11460 | 11450 | 11460 | 11450 | 285 |
| 267 | 20240403 | 150200 | 2063203170 | 11450 | 11450 | 11470 | 11450 | 569 |
| 268 | 20240403 | 150100 | 2056688090 | 11450 | 11460 | 11500 | 11450 | 355 |
| 269 | 20240403 | 150000 | 2052617210 | 11500 | 11460 | 11500 | 11460 | 788 |
| 270 | 20240403 | 145900 | 2043586650 | 11460 | 11470 | 11470 | 11460 | 64 |
| 271 | 20240403 | 145800 | 2042853010 | 11500 | 11490 | 11500 | 11490 | 157 |
| 272 | 20240403 | 145700 | 2041048050 | 11490 | 11490 | 11490 | 11490 | 46 |
| 273 | 20240403 | 145600 | 2040519510 | 11490 | 11480 | 11490 | 11480 | 88 |
| 274 | 20240403 | 145500 | 2039509260 | 11460 | 11460 | 11490 | 11460 | 109 |
| 275 | 20240403 | 145400 | 2038259990 | 11460 | 11490 | 11490 | 11460 | 121 |
| 276 | 20240403 | 145300 | 2036872550 | 11500 | 11480 | 11500 | 11480 | 12 |
| 277 | 20240403 | 145200 | 2036734750 | 11500 | 11500 | 11500 | 11480 | 50 |
| 278 | 20240403 | 145100 | 2036160670 | 11480 | 11490 | 11490 | 11480 | 461 |
| 279 | 20240403 | 145000 | 2030868050 | 11500 | 11500 | 11500 | 11500 | 31 |
| 280 | 20240403 | 144900 | 2030511550 | 11500 | 11470 | 11500 | 11470 | 57 |
| 281 | 20240403 | 144800 | 2029856650 | 11470 | 11470 | 11470 | 11460 | 472 |
| 282 | 20240403 | 144700 | 2024443110 | 11460 | 11470 | 11470 | 11460 | 337 |
| 283 | 20240403 | 144600 | 2020580920 | 11470 | 11470 | 11480 | 11470 | 201 |
| 284 | 20240403 | 144500 | 2018274450 | 11460 | 11470 | 11470 | 11460 | 249 |
| 285 | 20240403 | 144400 | 2015418720 | 11470 | 11490 | 11490 | 11460 | 1139 |
| 286 | 20240403 | 144300 | 2002349330 | 11530 | 11530 | 11530 | 11480 | 1532 |
| 287 | 20240403 | 144200 | 1984754370 | 11500 | 11510 | 11540 | 11500 | 701 |
| 288 | 20240403 | 144100 | 1976692720 | 11540 | 11540 | 11540 | 11510 | 12 |
| 289 | 20240403 | 144000 | 1976554510 | 11510 | 11510 | 11510 | 11500 | 145 |
| 290 | 20240403 | 143900 | 1974886660 | 11510 | 11520 | 11520 | 11500 | 353 |
| 291 | 20240403 | 143800 | 1970823750 | 11520 | 11530 | 11530 | 11520 | 102 |
| 292 | 20240403 | 143700 | 1969648690 | 11540 | 11520 | 11540 | 11520 | 389 |
| 293 | 20240403 | 143600 | 1965167370 | 11530 | 11520 | 11530 | 11520 | 106 |
| 294 | 20240403 | 143500 | 1963945490 | 11530 | 11530 | 11530 | 11530 | 44 |
| 295 | 20240403 | 143400 | 1963438170 | 11530 | 11520 | 11530 | 11520 | 157 |
| 296 | 20240403 | 143300 | 1961629510 | 11520 | 11510 | 11520 | 11510 | 40 |
| 297 | 20240403 | 143200 | 1961169100 | 11510 | 11510 | 11510 | 11510 | 118 |
| 298 | 20240403 | 143100 | 1959810920 | 11510 | 11500 | 11510 | 11500 | 92 |
| 299 | 20240403 | 143000 | 1958752830 | 11490 | 11500 | 11500 | 11490 | 1156 |
| 300 | 20240403 | 142900 | 1945470310 | 11500 | 11490 | 11500 | 11490 | 69 |
| 301 | 20240403 | 142800 | 1944677310 | 11500 | 11500 | 11500 | 11500 | 2242 |
| 302 | 20240403 | 142700 | 1918894310 | 11500 | 11530 | 11530 | 11500 | 274 |
| 303 | 20240403 | 142600 | 1915740620 | 11500 | 11530 | 11530 | 11500 | 1113 |
| 304 | 20240403 | 142500 | 1902939970 | 11530 | 11530 | 11530 | 11530 | 9 |
| 305 | 20240403 | 142400 | 1902836200 | 11530 | 11510 | 11530 | 11500 | 1026 |
| 306 | 20240403 | 142300 | 1891037120 | 11530 | 11510 | 11540 | 11510 | 503 |
| 307 | 20240403 | 142200 | 1885241570 | 11540 | 11500 | 11540 | 11500 | 617 |
| 308 | 20240403 | 142100 | 1878145990 | 11500 | 11530 | 11530 | 11500 | 499 |
| 309 | 20240403 | 142000 | 1872405310 | 11510 | 11540 | 11540 | 11510 | 205 |
| 310 | 20240403 | 141900 | 1870045640 | 11510 | 11500 | 11510 | 11500 | 37 |
| 311 | 20240403 | 141800 | 1869619780 | 11550 | 11550 | 11550 | 11510 | 120 |
| 312 | 20240403 | 141700 | 1868238460 | 11550 | 11530 | 11550 | 11510 | 672 |
| 313 | 20240403 | 141600 | 1860501450 | 11530 | 11560 | 11560 | 11510 | 403 |
| 314 | 20240403 | 141500 | 1855862660 | 11560 | 11520 | 11560 | 11510 | 603 |
| 315 | 20240403 | 141400 | 1848916110 | 11530 | 11580 | 11580 | 11530 | 1118 |
| 316 | 20240403 | 141300 | 1836023280 | 11580 | 11580 | 11580 | 11580 | 202 |
| 317 | 20240403 | 141200 | 1833684120 | 11580 | 11580 | 11580 | 11540 | 408 |
| 318 | 20240403 | 141100 | 1828974160 | 11550 | 11580 | 11580 | 11550 | 146 |
| 319 | 20240403 | 141000 | 1827286060 | 11580 | 11570 | 11580 | 11540 | 8 |
| 320 | 20240403 | 140900 | 1827193560 | 11570 | 11570 | 11570 | 11570 | 120 |
| 321 | 20240403 | 140800 | 1825805160 | 11580 | 11580 | 11580 | 11530 | 503 |
| 322 | 20240403 | 140700 | 1820003770 | 11540 | 11550 | 11550 | 11540 | 62 |
| 323 | 20240403 | 140600 | 1819288180 | 11580 | 11580 | 11580 | 11580 | 39 |
| 324 | 20240403 | 140500 | 1818836560 | 11550 | 11560 | 11560 | 11550 | 638 |
| 325 | 20240403 | 140400 | 1811467550 | 11580 | 11580 | 11580 | 11580 | 2 |
| 326 | 20240403 | 140300 | 1811444390 | 11580 | 11540 | 11580 | 11530 | 1814 |
| 327 | 20240403 | 140200 | 1790478910 | 11540 | 11580 | 11580 | 11540 | 519 |
| 328 | 20240403 | 140100 | 1784489530 | 11540 | 11580 | 11580 | 11540 | 733 |
| 329 | 20240403 | 140000 | 1776017110 | 11580 | 11570 | 11580 | 11570 | 305 |
| 330 | 20240403 | 135900 | 1772488250 | 11570 | 11530 | 11570 | 11530 | 68 |
| 331 | 20240403 | 135800 | 1771703370 | 11530 | 11530 | 11530 | 11520 | 158 |
| 332 | 20240403 | 135700 | 1769882330 | 11530 | 11530 | 11530 | 11530 | 243 |
| 333 | 20240403 | 135600 | 1767080540 | 11530 | 11520 | 11530 | 11520 | 158 |
| 334 | 20240403 | 135500 | 1765259300 | 11520 | 11520 | 11520 | 11520 | 0 |
| 335 | 20240403 | 135400 | 1765259300 | 11520 | 11520 | 11520 | 11520 | 0 |
| 336 | 20240403 | 135300 | 1765259300 | 11520 | 11530 | 11530 | 11520 | 102 |
| 337 | 20240403 | 135200 | 1764084240 | 11530 | 11530 | 11530 | 11530 | 1 |
| 338 | 20240403 | 135100 | 1764072710 | 11520 | 11520 | 11520 | 11520 | 2 |
| 339 | 20240403 | 135000 | 1764049670 | 11530 | 11520 | 11530 | 11520 | 81 |
| 340 | 20240403 | 134900 | 1763116540 | 11520 | 11520 | 11520 | 11520 | 431 |
| 341 | 20240403 | 134800 | 1758151420 | 11530 | 11530 | 11530 | 11530 | 302 |
| 342 | 20240403 | 134700 | 1754669360 | 11530 | 11570 | 11570 | 11530 | 300 |
| 343 | 20240403 | 134600 | 1751201360 | 11570 | 11570 | 11570 | 11570 | 1 |
| 344 | 20240403 | 134500 | 1751189790 | 11540 | 11560 | 11570 | 11540 | 231 |
| 345 | 20240403 | 134400 | 1748519230 | 11560 | 11560 | 11560 | 11560 | 0 |
| 346 | 20240403 | 134300 | 1748519230 | 11560 | 11550 | 11560 | 11550 | 100 |
| 347 | 20240403 | 134200 | 1747363830 | 11550 | 11550 | 11550 | 11550 | 6 |
| 348 | 20240403 | 134100 | 1747294530 | 11550 | 11540 | 11550 | 11540 | 6 |
| 349 | 20240403 | 134000 | 1747225280 | 11540 | 11540 | 11540 | 11540 | 625 |
| 350 | 20240403 | 133900 | 1740012780 | 11550 | 11560 | 11560 | 11550 | 34 |
| 351 | 20240403 | 133800 | 1739620070 | 11550 | 11560 | 11570 | 11550 | 571 |
| 352 | 20240403 | 133700 | 1733018260 | 11560 | 11540 | 11560 | 11540 | 298 |
| 353 | 20240403 | 133600 | 1729579230 | 11530 | 11540 | 11540 | 11530 | 83 |
| 354 | 20240403 | 133500 | 1728621970 | 11540 | 11540 | 11540 | 11540 | 503 |
| 355 | 20240403 | 133400 | 1722817350 | 11540 | 11540 | 11540 | 11540 | 74 |
| 356 | 20240403 | 133300 | 1721963390 | 11540 | 11550 | 11550 | 11540 | 163 |
| 357 | 20240403 | 133200 | 1720080980 | 11570 | 11560 | 11570 | 11560 | 436 |
| 358 | 20240403 | 133100 | 1715040400 | 11570 | 11560 | 11570 | 11560 | 257 |
| 359 | 20240403 | 133000 | 1712067980 | 11560 | 11560 | 11560 | 11550 | 93 |
| 360 | 20240403 | 132900 | 1710993200 | 11570 | 11570 | 11570 | 11570 | 178 |
| 361 | 20240403 | 132800 | 1708933740 | 11570 | 11590 | 11590 | 11570 | 102 |
| 362 | 20240403 | 132700 | 1707752430 | 11600 | 11600 | 11600 | 11600 | 50 |
| 363 | 20240403 | 132600 | 1707172430 | 11600 | 11600 | 11600 | 11600 | 810 |
| 364 | 20240403 | 132500 | 1697776430 | 11610 | 11630 | 11630 | 11600 | 658 |
| 365 | 20240403 | 132400 | 1690135100 | 11650 | 11660 | 11660 | 11650 | 44 |
| 366 | 20240403 | 132300 | 1689622080 | 11660 | 11640 | 11660 | 11640 | 61 |
| 367 | 20240403 | 132200 | 1688911950 | 11630 | 11630 | 11630 | 11630 | 82 |
| 368 | 20240403 | 132100 | 1687958290 | 11650 | 11650 | 11650 | 11650 | 3 |
| 369 | 20240403 | 132000 | 1687923340 | 11630 | 11660 | 11670 | 11630 | 825 |
| 370 | 20240403 | 131900 | 1678310600 | 11670 | 11650 | 11670 | 11650 | 1853 |
| 371 | 20240403 | 131800 | 1656687640 | 11650 | 11660 | 11660 | 11650 | 1529 |
| 372 | 20240403 | 131700 | 1638873410 | 11660 | 11680 | 11680 | 11660 | 532 |
| 373 | 20240403 | 131600 | 1632667520 | 11680 | 11660 | 11680 | 11660 | 674 |
| 374 | 20240403 | 131500 | 1624801750 | 11660 | 11630 | 11660 | 11630 | 2532 |
| 375 | 20240403 | 131400 | 1595318160 | 11630 | 11640 | 11640 | 11630 | 229 |
| 376 | 20240403 | 131300 | 1592652910 | 11640 | 11620 | 11640 | 11620 | 213 |
| 377 | 20240403 | 131200 | 1590175570 | 11620 | 11620 | 11620 | 11620 | 158 |
| 378 | 20240403 | 131100 | 1588339610 | 11620 | 11620 | 11620 | 11610 | 186 |
| 379 | 20240403 | 131000 | 1586179900 | 11620 | 11610 | 11630 | 11610 | 844 |
| 380 | 20240403 | 130900 | 1576366770 | 11610 | 11590 | 11620 | 11590 | 717 |
| 381 | 20240403 | 130800 | 1568048780 | 11600 | 11600 | 11600 | 11600 | 138 |
| 382 | 20240403 | 130700 | 1566447980 | 11590 | 11580 | 11590 | 11580 | 361 |
| 383 | 20240403 | 130600 | 1562264000 | 11580 | 11540 | 11580 | 11540 | 1088 |
| 384 | 20240403 | 130500 | 1549688510 | 11540 | 11530 | 11540 | 11520 | 345 |
| 385 | 20240403 | 130400 | 1545712900 | 11530 | 11530 | 11530 | 11530 | 9 |
| 386 | 20240403 | 130300 | 1545609130 | 11530 | 11530 | 11530 | 11530 | 1 |
| 387 | 20240403 | 130200 | 1545597600 | 11530 | 11530 | 11530 | 11530 | 81 |
| 388 | 20240403 | 130100 | 1544663670 | 11520 | 11520 | 11530 | 11520 | 456 |
| 389 | 20240403 | 130000 | 1539409550 | 11520 | 11520 | 11530 | 11520 | 153 |
| 390 | 20240403 | 125900 | 1537645570 | 11530 | 11520 | 11530 | 11520 | 149 |
| 391 | 20240403 | 125800 | 1535928990 | 11530 | 11510 | 11530 | 11510 | 1104 |
| 392 | 20240403 | 125700 | 1523210810 | 11510 | 11500 | 11510 | 11500 | 103 |
| 393 | 20240403 | 125600 | 1522026270 | 11500 | 11490 | 11500 | 11490 | 337 |
| 394 | 20240403 | 125500 | 1518152760 | 11490 | 11500 | 11500 | 11490 | 129 |
| 395 | 20240403 | 125400 | 1516670540 | 11490 | 11490 | 11490 | 11490 | 78 |
| 396 | 20240403 | 125300 | 1515774320 | 11480 | 11460 | 11480 | 11450 | 74 |
| 397 | 20240403 | 125200 | 1514926200 | 11460 | 11450 | 11460 | 11450 | 287 |
| 398 | 20240403 | 125100 | 1511637490 | 11460 | 11460 | 11460 | 11460 | 6 |
| 399 | 20240403 | 125000 | 1511568730 | 11460 | 11430 | 11460 | 11430 | 2 |
| 400 | 20240403 | 124900 | 1511545840 | 11460 | 11460 | 11460 | 11460 | 3 |
| 401 | 20240403 | 124800 | 1511511460 | 11460 | 11450 | 11460 | 11450 | 1350 |
| 402 | 20240403 | 124700 | 1496053950 | 11430 | 11450 | 11450 | 11430 | 271 |
| 403 | 20240403 | 124600 | 1492952400 | 11460 | 11460 | 11460 | 11460 | 1 |
| 404 | 20240403 | 124500 | 1492940940 | 11430 | 11450 | 11450 | 11430 | 1051 |
| 405 | 20240403 | 124400 | 1480927230 | 11450 | 11450 | 11450 | 11450 | 67 |
| 406 | 20240403 | 124300 | 1480160080 | 11440 | 11450 | 11450 | 11440 | 733 |
| 407 | 20240403 | 124200 | 1471773230 | 11450 | 11450 | 11450 | 11450 | 96 |
| 408 | 20240403 | 124100 | 1470674030 | 11450 | 11460 | 11460 | 11450 | 726 |
| 409 | 20240403 | 124000 | 1462361300 | 11460 | 11460 | 11460 | 11460 | 126 |
| 410 | 20240403 | 123900 | 1460917340 | 11460 | 11460 | 11460 | 11460 | 0 |
| 411 | 20240403 | 123800 | 1460917340 | 11460 | 11460 | 11460 | 11460 | 18 |
| 412 | 20240403 | 123700 | 1460711060 | 11460 | 11460 | 11460 | 11450 | 381 |
| 413 | 20240403 | 123600 | 1456346460 | 11460 | 11460 | 11460 | 11460 | 0 |
| 414 | 20240403 | 123500 | 1456346460 | 11460 | 11460 | 11460 | 11460 | 330 |
| 415 | 20240403 | 123400 | 1452564660 | 11460 | 11460 | 11460 | 11460 | 0 |
| 416 | 20240403 | 123300 | 1452564660 | 11460 | 11460 | 11460 | 11460 | 50 |
| 417 | 20240403 | 123200 | 1451991660 | 11460 | 11470 | 11470 | 11460 | 562 |
| 418 | 20240403 | 123100 | 1445548940 | 11490 | 11490 | 11490 | 11490 | 1 |
| 419 | 20240403 | 123000 | 1445537450 | 11490 | 11480 | 11490 | 11480 | 94 |
| 420 | 20240403 | 122900 | 1444458320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 421 | 20240403 | 122800 | 1444458320 | 11500 | 11490 | 11500 | 11480 | 11 |
| 422 | 20240403 | 122700 | 1444331990 | 11480 | 11490 | 11490 | 11480 | 51 |
| 423 | 20240403 | 122600 | 1443746410 | 11500 | 11500 | 11500 | 11500 | 0 |
| 424 | 20240403 | 122500 | 1443746410 | 11500 | 11500 | 11500 | 11470 | 102 |
| 425 | 20240403 | 122400 | 1442576410 | 11470 | 11500 | 11500 | 11470 | 154 |
| 426 | 20240403 | 122300 | 1440809140 | 11500 | 11500 | 11500 | 11500 | 1 |
| 427 | 20240403 | 122200 | 1440797640 | 11500 | 11500 | 11500 | 11500 | 1 |
| 428 | 20240403 | 122100 | 1440786140 | 11500 | 11500 | 11500 | 11500 | 1 |
| 429 | 20240403 | 122000 | 1440774640 | 11500 | 11500 | 11500 | 11500 | 100 |
| 430 | 20240403 | 121900 | 1439624640 | 11500 | 11500 | 11500 | 11500 | 1 |
| 431 | 20240403 | 121800 | 1439613140 | 11500 | 11500 | 11500 | 11500 | 1 |
| 432 | 20240403 | 121700 | 1439601640 | 11500 | 11500 | 11500 | 11470 | 52 |
| 433 | 20240403 | 121600 | 1439005140 | 11460 | 11500 | 11500 | 11460 | 247 |
| 434 | 20240403 | 121500 | 1436171490 | 11500 | 11490 | 11500 | 11490 | 200 |
| 435 | 20240403 | 121400 | 1433871670 | 11490 | 11490 | 11490 | 11490 | 10 |
| 436 | 20240403 | 121300 | 1433756770 | 11490 | 11490 | 11490 | 11490 | 2 |
| 437 | 20240403 | 121200 | 1433733790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 438 | 20240403 | 121100 | 1433733790 | 11500 | 11500 | 11500 | 11500 | 1 |
| 439 | 20240403 | 121000 | 1433722290 | 11450 | 11460 | 11460 | 11450 | 103 |
| 440 | 20240403 | 120900 | 1432541920 | 11500 | 11500 | 11500 | 11500 | 0 |
| 441 | 20240403 | 120800 | 1432541920 | 11500 | 11500 | 11500 | 11500 | 0 |
| 442 | 20240403 | 120700 | 1432541920 | 11500 | 11450 | 11500 | 11450 | 41 |
| 443 | 20240403 | 120600 | 1432072420 | 11490 | 11460 | 11490 | 11450 | 203 |
| 444 | 20240403 | 120500 | 1429746020 | 11470 | 11470 | 11470 | 11470 | 1 |
| 445 | 20240403 | 120400 | 1429734550 | 11450 | 11460 | 11460 | 11450 | 15 |
| 446 | 20240403 | 120300 | 1429562780 | 11450 | 11450 | 11450 | 11450 | 5 |
| 447 | 20240403 | 120200 | 1429505530 | 11470 | 11470 | 11470 | 11470 | 0 |
| 448 | 20240403 | 120100 | 1429505530 | 11470 | 11490 | 11490 | 11470 | 102 |
| 449 | 20240403 | 120000 | 1428335550 | 11500 | 11450 | 11500 | 11450 | 38 |
| 450 | 20240403 | 115900 | 1427900350 | 11500 | 11460 | 11500 | 11450 | 121 |
| 451 | 20240403 | 115800 | 1426514420 | 11480 | 11460 | 11480 | 11450 | 32 |
| 452 | 20240403 | 115700 | 1426147980 | 11490 | 11490 | 11490 | 11490 | 0 |
| 453 | 20240403 | 115600 | 1426147980 | 11490 | 11490 | 11490 | 11490 | 0 |
| 454 | 20240403 | 115500 | 1426147980 | 11490 | 11470 | 11490 | 11460 | 215 |
| 455 | 20240403 | 115400 | 1423684040 | 11490 | 11490 | 11490 | 11490 | 5 |
| 456 | 20240403 | 115300 | 1423626590 | 11490 | 11490 | 11490 | 11490 | 0 |
| 457 | 20240403 | 115200 | 1423626590 | 11490 | 11490 | 11490 | 11490 | 50 |
| 458 | 20240403 | 115100 | 1423052090 | 11490 | 11490 | 11490 | 11490 | 1 |
| 459 | 20240403 | 115000 | 1423040600 | 11500 | 11500 | 11500 | 11500 | 86 |
| 460 | 20240403 | 114900 | 1422051600 | 11450 | 11450 | 11450 | 11450 | 123 |
| 461 | 20240403 | 114800 | 1420643250 | 11430 | 11430 | 11430 | 11430 | 0 |
| 462 | 20240403 | 114700 | 1420643250 | 11430 | 11430 | 11430 | 11430 | 0 |
| 463 | 20240403 | 114600 | 1420643250 | 11430 | 11420 | 11430 | 11420 | 843 |
| 464 | 20240403 | 114500 | 1411011310 | 11430 | 11440 | 11440 | 11430 | 212 |
| 465 | 20240403 | 114400 | 1408588140 | 11440 | 11440 | 11440 | 11440 | 100 |
| 466 | 20240403 | 114300 | 1407444140 | 11440 | 11440 | 11440 | 11440 | 0 |
| 467 | 20240403 | 114200 | 1407444140 | 11440 | 11440 | 11440 | 11440 | 17 |
| 468 | 20240403 | 114100 | 1407249660 | 11440 | 11440 | 11440 | 11430 | 63 |
| 469 | 20240403 | 114000 | 1406529450 | 11440 | 11440 | 11440 | 11440 | 5 |
| 470 | 20240403 | 113900 | 1406472250 | 11440 | 11440 | 11440 | 11440 | 5 |
| 471 | 20240403 | 113800 | 1406415050 | 11450 | 11450 | 11450 | 11450 | 0 |
| 472 | 20240403 | 113700 | 1406415050 | 11450 | 11420 | 11450 | 11420 | 492 |
| 473 | 20240403 | 113600 | 1400795780 | 11420 | 11420 | 11420 | 11420 | 100 |
| 474 | 20240403 | 113500 | 1399653780 | 11420 | 11440 | 11440 | 11420 | 1605 |
| 475 | 20240403 | 113400 | 1381316210 | 11450 | 11450 | 11450 | 11450 | 4 |
| 476 | 20240403 | 113300 | 1381270410 | 11450 | 11500 | 11500 | 11450 | 160 |
| 477 | 20240403 | 113200 | 1379438310 | 11500 | 11500 | 11500 | 11500 | 8 |
| 478 | 20240403 | 113100 | 1379346310 | 11450 | 11450 | 11450 | 11450 | 1 |
| 479 | 20240403 | 113000 | 1379334860 | 11450 | 11500 | 11500 | 11450 | 121 |
| 480 | 20240403 | 112900 | 1377948610 | 11490 | 11500 | 11500 | 11490 | 4 |
| 481 | 20240403 | 112800 | 1377902630 | 11460 | 11500 | 11500 | 11460 | 3 |
| 482 | 20240403 | 112700 | 1377868210 | 11450 | 11450 | 11450 | 11450 | 20 |
| 483 | 20240403 | 112600 | 1377639210 | 11500 | 11450 | 11500 | 11450 | 44 |
| 484 | 20240403 | 112500 | 1377135360 | 11450 | 11450 | 11450 | 11440 | 34 |
| 485 | 20240403 | 112400 | 1376746280 | 11450 | 11450 | 11450 | 11450 | 10 |
| 486 | 20240403 | 112300 | 1376631780 | 11450 | 11440 | 11450 | 11440 | 105 |
| 487 | 20240403 | 112200 | 1375429580 | 11450 | 11450 | 11450 | 11450 | 0 |
| 488 | 20240403 | 112100 | 1375429580 | 11450 | 11450 | 11450 | 11450 | 2 |
| 489 | 20240403 | 112000 | 1375406680 | 11440 | 11450 | 11450 | 11440 | 217 |
| 490 | 20240403 | 111900 | 1372923600 | 11450 | 11450 | 11450 | 11450 | 236 |
| 491 | 20240403 | 111800 | 1370221400 | 11450 | 11450 | 11450 | 11450 | 85 |
| 492 | 20240403 | 111700 | 1369248150 | 11510 | 11480 | 11510 | 11480 | 77 |
| 493 | 20240403 | 111600 | 1368363260 | 11480 | 11500 | 11500 | 11480 | 88 |
| 494 | 20240403 | 111500 | 1367351320 | 11500 | 11500 | 11500 | 11500 | 30 |
| 495 | 20240403 | 111400 | 1367006320 | 11440 | 11470 | 11470 | 11440 | 57 |
| 496 | 20240403 | 111300 | 1366353570 | 11460 | 11460 | 11460 | 11460 | 123 |
| 497 | 20240403 | 111200 | 1364943990 | 11460 | 11460 | 11460 | 11460 | 35 |
| 498 | 20240403 | 111100 | 1364542890 | 11460 | 11460 | 11460 | 11460 | 52 |
| 499 | 20240403 | 111000 | 1363946970 | 11460 | 11450 | 11460 | 11450 | 121 |
| 500 | 20240403 | 110900 | 1362560510 | 11460 | 11460 | 11460 | 11460 | 13 |
| 501 | 20240403 | 110800 | 1362411530 | 11460 | 11460 | 11460 | 11460 | 1 |
| 502 | 20240403 | 110700 | 1362400070 | 11430 | 11430 | 11430 | 11430 | 200 |
| 503 | 20240403 | 110600 | 1360114070 | 11430 | 11430 | 11430 | 11430 | 100 |
| 504 | 20240403 | 110500 | 1358971070 | 11430 | 11430 | 11430 | 11430 | 151 |
| 505 | 20240403 | 110400 | 1357245140 | 11440 | 11440 | 11460 | 11440 | 300 |
| 506 | 20240403 | 110300 | 1353813120 | 11440 | 11450 | 11460 | 11440 | 1953 |
| 507 | 20240403 | 110200 | 1331450770 | 11460 | 11450 | 11460 | 11450 | 175 |
| 508 | 20240403 | 110100 | 1329445520 | 11460 | 11480 | 11480 | 11460 | 499 |
| 509 | 20240403 | 110000 | 1323724820 | 11520 | 11520 | 11520 | 11520 | 38 |
| 510 | 20240403 | 105900 | 1323287060 | 11520 | 11520 | 11520 | 11520 | 11 |
| 511 | 20240403 | 105800 | 1323160340 | 11520 | 11520 | 11520 | 11520 | 1 |
| 512 | 20240403 | 105700 | 1323148820 | 11480 | 11480 | 11480 | 11480 | 378 |
| 513 | 20240403 | 105600 | 1318809380 | 11470 | 11480 | 11480 | 11470 | 217 |
| 514 | 20240403 | 105500 | 1316319840 | 11480 | 11490 | 11490 | 11480 | 268 |
| 515 | 20240403 | 105400 | 1313241730 | 11510 | 11510 | 11520 | 11510 | 890 |
| 516 | 20240403 | 105300 | 1302997820 | 11520 | 11520 | 11520 | 11520 | 1 |
| 517 | 20240403 | 105200 | 1302986300 | 11490 | 11500 | 11510 | 11490 | 2464 |
| 518 | 20240403 | 105100 | 1274671840 | 11490 | 11480 | 11490 | 11480 | 474 |
| 519 | 20240403 | 105000 | 1269226580 | 11480 | 11480 | 11480 | 11480 | 80 |
| 520 | 20240403 | 104900 | 1268308180 | 11450 | 11450 | 11450 | 11450 | 22 |
| 521 | 20240403 | 104800 | 1268056280 | 11460 | 11500 | 11500 | 11450 | 1985 |
| 522 | 20240403 | 104700 | 1245301220 | 11510 | 11510 | 11510 | 11510 | 10 |
| 523 | 20240403 | 104600 | 1245186120 | 11510 | 11510 | 11510 | 11510 | 28 |
| 524 | 20240403 | 104500 | 1244863840 | 11470 | 11510 | 11510 | 11470 | 101 |
| 525 | 20240403 | 104400 | 1243702240 | 11510 | 11490 | 11510 | 11470 | 1097 |
| 526 | 20240403 | 104300 | 1231112510 | 11520 | 11530 | 11530 | 11480 | 298 |
| 527 | 20240403 | 104200 | 1227688600 | 11500 | 11510 | 11510 | 11490 | 839 |
| 528 | 20240403 | 104100 | 1218040780 | 11510 | 11510 | 11510 | 11510 | 304 |
| 529 | 20240403 | 104000 | 1214541740 | 11510 | 11520 | 11520 | 11500 | 778 |
| 530 | 20240403 | 103900 | 1205588350 | 11510 | 11530 | 11540 | 11510 | 776 |
| 531 | 20240403 | 103800 | 1196652450 | 11540 | 11540 | 11540 | 11540 | 12 |
| 532 | 20240403 | 103700 | 1196513970 | 11540 | 11530 | 11540 | 11520 | 622 |
| 533 | 20240403 | 103600 | 1189347500 | 11530 | 11550 | 11550 | 11530 | 121 |
| 534 | 20240403 | 103500 | 1187951690 | 11550 | 11550 | 11550 | 11550 | 3 |
| 535 | 20240403 | 103400 | 1187917040 | 11560 | 11570 | 11570 | 11560 | 18 |
| 536 | 20240403 | 103300 | 1187708920 | 11570 | 11560 | 11590 | 11530 | 689 |
| 537 | 20240403 | 103200 | 1179742090 | 11560 | 11550 | 11570 | 11530 | 708 |
| 538 | 20240403 | 103100 | 1171558170 | 11560 | 11550 | 11560 | 11550 | 326 |
| 539 | 20240403 | 103000 | 1167791130 | 11520 | 11550 | 11550 | 11520 | 401 |
| 540 | 20240403 | 102900 | 1163166060 | 11560 | 11560 | 11560 | 11550 | 131 |
| 541 | 20240403 | 102800 | 1161652030 | 11580 | 11560 | 11580 | 11560 | 171 |
| 542 | 20240403 | 102700 | 1159675250 | 11560 | 11550 | 11560 | 11540 | 871 |
| 543 | 20240403 | 102600 | 1149614680 | 11540 | 11540 | 11540 | 11540 | 0 |
| 544 | 20240403 | 102500 | 1149614680 | 11540 | 11540 | 11540 | 11540 | 6 |
| 545 | 20240403 | 102400 | 1149545440 | 11550 | 11550 | 11550 | 11550 | 574 |
| 546 | 20240403 | 102300 | 1142915740 | 11580 | 11580 | 11580 | 11580 | 8 |
| 547 | 20240403 | 102200 | 1142823100 | 11560 | 11580 | 11580 | 11560 | 360 |
| 548 | 20240403 | 102100 | 1138657700 | 11580 | 11550 | 11580 | 11550 | 117 |
| 549 | 20240403 | 102000 | 1137305120 | 11540 | 11520 | 11540 | 11520 | 249 |
| 550 | 20240403 | 101900 | 1134435660 | 11520 | 11520 | 11520 | 11520 | 142 |
| 551 | 20240403 | 101800 | 1132799820 | 11520 | 11530 | 11540 | 11520 | 133 |
| 552 | 20240403 | 101700 | 1131266150 | 11530 | 11540 | 11540 | 11530 | 51 |
| 553 | 20240403 | 101600 | 1130678110 | 11540 | 11550 | 11550 | 11530 | 2155 |
| 554 | 20240403 | 101500 | 1105818280 | 11550 | 11540 | 11550 | 11540 | 273 |
| 555 | 20240403 | 101400 | 1102665230 | 11540 | 11550 | 11550 | 11540 | 143 |
| 556 | 20240403 | 101300 | 1101013960 | 11550 | 11550 | 11550 | 11550 | 1 |
| 557 | 20240403 | 101200 | 1101002410 | 11540 | 11560 | 11560 | 11540 | 29 |
| 558 | 20240403 | 101100 | 1100667320 | 11550 | 11560 | 11560 | 11550 | 3 |
| 559 | 20240403 | 101000 | 1100632660 | 11560 | 11560 | 11560 | 11560 | 5 |
| 560 | 20240403 | 100900 | 1100574860 | 11560 | 11530 | 11560 | 11530 | 272 |
| 561 | 20240403 | 100800 | 1097438650 | 11530 | 11540 | 11540 | 11530 | 178 |
| 562 | 20240403 | 100700 | 1095385890 | 11540 | 11570 | 11570 | 11540 | 541 |
| 563 | 20240403 | 100600 | 1089135750 | 11570 | 11580 | 11580 | 11560 | 718 |
| 564 | 20240403 | 100500 | 1080829050 | 11580 | 11580 | 11580 | 11580 | 1325 |
| 565 | 20240403 | 100400 | 1065485550 | 11570 | 11570 | 11580 | 11570 | 195 |
| 566 | 20240403 | 100300 | 1063229350 | 11570 | 11570 | 11570 | 11570 | 186 |
| 567 | 20240403 | 100200 | 1061077330 | 11570 | 11580 | 11590 | 11560 | 265 |
| 568 | 20240403 | 100100 | 1058009270 | 11580 | 11590 | 11590 | 11580 | 144 |
| 569 | 20240403 | 100000 | 1056341600 | 11600 | 11600 | 11600 | 11600 | 274 |
| 570 | 20240403 | 095900 | 1053163200 | 11600 | 11600 | 11600 | 11600 | 122 |
| 571 | 20240403 | 095800 | 1051748000 | 11600 | 11570 | 11600 | 11560 | 1110 |
| 572 | 20240403 | 095700 | 1038891320 | 11580 | 11580 | 11580 | 11560 | 67 |
| 573 | 20240403 | 095600 | 1038115630 | 11580 | 11510 | 11580 | 11510 | 877 |
| 574 | 20240403 | 095500 | 1028000110 | 11520 | 11520 | 11520 | 11520 | 0 |
| 575 | 20240403 | 095400 | 1028000110 | 11520 | 11480 | 11520 | 11480 | 38 |
| 576 | 20240403 | 095300 | 1027563790 | 11470 | 11500 | 11500 | 11470 | 900 |
| 577 | 20240403 | 095200 | 1017228640 | 11500 | 11480 | 11520 | 11480 | 268 |
| 578 | 20240403 | 095100 | 1014151370 | 11490 | 11520 | 11530 | 11490 | 5476 |
| 579 | 20240403 | 095000 | 951140680 | 11510 | 11510 | 11510 | 11490 | 3693 |
| 580 | 20240403 | 094900 | 908647760 | 11500 | 11510 | 11510 | 11500 | 1069 |
| 581 | 20240403 | 094800 | 896354130 | 11500 | 11500 | 11500 | 11500 | 22 |
| 582 | 20240403 | 094700 | 896101130 | 11500 | 11550 | 11550 | 11500 | 540 |
| 583 | 20240403 | 094600 | 889888230 | 11550 | 11550 | 11550 | 11530 | 48 |
| 584 | 20240403 | 094500 | 889333870 | 11550 | 11510 | 11550 | 11510 | 57 |
| 585 | 20240403 | 094400 | 888676520 | 11510 | 11510 | 11550 | 11510 | 595 |
| 586 | 20240403 | 094300 | 881827670 | 11490 | 11550 | 11560 | 11490 | 1025 |
| 587 | 20240403 | 094200 | 870033880 | 11560 | 11550 | 11560 | 11480 | 1706 |
| 588 | 20240403 | 094100 | 850387690 | 11550 | 11550 | 11550 | 11540 | 790 |
| 589 | 20240403 | 094000 | 841268780 | 11600 | 11600 | 11600 | 11550 | 6013 |
| 590 | 20240403 | 093900 | 771689360 | 11600 | 11610 | 11640 | 11580 | 2275 |
| 591 | 20240403 | 093800 | 745294350 | 11610 | 11650 | 11650 | 11610 | 176 |
| 592 | 20240403 | 093700 | 743248380 | 11620 | 11650 | 11650 | 11620 | 506 |
| 593 | 20240403 | 093600 | 737363450 | 11620 | 11670 | 11670 | 11620 | 2227 |
| 594 | 20240403 | 093500 | 711438150 | 11670 | 11680 | 11680 | 11620 | 2237 |
| 595 | 20240403 | 093400 | 685397900 | 11680 | 11620 | 11680 | 11620 | 2684 |
| 596 | 20240403 | 093300 | 654175420 | 11620 | 11540 | 11620 | 11540 | 1906 |
| 597 | 20240403 | 093200 | 632117720 | 11530 | 11500 | 11530 | 11450 | 1229 |
| 598 | 20240403 | 093100 | 618004670 | 11500 | 11480 | 11500 | 11440 | 7544 |
| 599 | 20240403 | 093000 | 531610980 | 11500 | 11530 | 11530 | 11490 | 4510 |
| 600 | 20240403 | 092900 | 479770170 | 11530 | 11530 | 11530 | 11500 | 1109 |
| 601 | 20240403 | 092800 | 466994380 | 11530 | 11540 | 11540 | 11530 | 763 |
| 602 | 20240403 | 092700 | 458190280 | 11530 | 11490 | 11540 | 11490 | 21 |
| 603 | 20240403 | 092600 | 457948200 | 11480 | 11490 | 11540 | 11480 | 2184 |
| 604 | 20240403 | 092500 | 432781000 | 11490 | 11490 | 11490 | 11490 | 52 |
| 605 | 20240403 | 092400 | 432183520 | 11440 | 11430 | 11480 | 11430 | 1875 |
| 606 | 20240403 | 092300 | 410736410 | 11430 | 11450 | 11450 | 11430 | 200 |
| 607 | 20240403 | 092200 | 408448530 | 11450 | 11440 | 11450 | 11440 | 513 |
| 608 | 20240403 | 092100 | 402574810 | 11440 | 11420 | 11440 | 11420 | 1272 |
| 609 | 20240403 | 092000 | 388047130 | 11420 | 11420 | 11420 | 11410 | 261 |
| 610 | 20240403 | 091900 | 385067510 | 11420 | 11390 | 11420 | 11390 | 1483 |
| 611 | 20240403 | 091800 | 368152400 | 11340 | 11390 | 11390 | 11340 | 822 |
| 612 | 20240403 | 091700 | 358817610 | 11390 | 11350 | 11390 | 11340 | 574 |
| 613 | 20240403 | 091600 | 352304200 | 11350 | 11390 | 11390 | 11340 | 775 |
| 614 | 20240403 | 091500 | 343507470 | 11390 | 11410 | 11410 | 11350 | 409 |
| 615 | 20240403 | 091400 | 338864060 | 11410 | 11380 | 11410 | 11350 | 922 |
| 616 | 20240403 | 091300 | 328357810 | 11340 | 11360 | 11380 | 11330 | 392 |
| 617 | 20240403 | 091200 | 323909260 | 11360 | 11410 | 11410 | 11350 | 3862 |
| 618 | 20240403 | 091100 | 279970880 | 11400 | 11410 | 11410 | 11400 | 1116 |
| 619 | 20240403 | 091000 | 267243100 | 11410 | 11460 | 11460 | 11410 | 2269 |
| 620 | 20240403 | 090900 | 241296480 | 11460 | 11500 | 11500 | 11450 | 1348 |
| 621 | 20240403 | 090800 | 225812410 | 11510 | 11550 | 11550 | 11500 | 2630 |
| 622 | 20240403 | 090700 | 195511940 | 11550 | 11550 | 11580 | 11550 | 781 |
| 623 | 20240403 | 090600 | 186486930 | 11550 | 11550 | 11550 | 11550 | 325 |
| 624 | 20240403 | 090500 | 182733180 | 11460 | 11470 | 11550 | 11460 | 1421 |
| 625 | 20240403 | 090400 | 166427280 | 11470 | 11410 | 11470 | 11410 | 766 |
| 626 | 20240403 | 090300 | 157684640 | 11410 | 11470 | 11500 | 11410 | 2446 |
| 627 | 20240403 | 090200 | 129753860 | 11450 | 11420 | 11450 | 11410 | 2684 |
| 628 | 20240403 | 090100 | 99061620 | 11410 | 11480 | 11480 | 11400 | 3045 |
| 629 | 20240403 | 090000 | 64260510 | 11460 | 11490 | 11500 | 11460 | 5576 |